KissMeData/455910/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	32335000	15670	92.93	2055	2070	2045	2670	1440	2055	2063.50	0.00	0	-7	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.31	0.00	0.00	7150	20230721	-71.19	1951	20231120	5.59	7150	-71.19	20230721	1951	5.59	20231120	7150	-71.19	20230721	1951	5.59	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
3	20231130	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	32126440	15569	92.33	2055	2070	2045	2670	1440	2055	2063.49	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	104	0.00	0.00	12	0.31	0.00	0.00	7150	20230721	-71.05	1951	20231120	6.10	7150	-71.05	20230721	1951	6.10	20231120	7150	-71.05	20230721	1951	6.10	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
4	20231130	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	916035	447	2.65	2055	2055	2045	2670	1440	2055	2049.30	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
5	20231130	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	290785	142	0.84	2055	2055	2045	2670	1440	2055	2047.78	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
6	20231130	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	278485	136	0.81	2055	2055	2045	2670	1440	2055	2047.68	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.33	1951	20231120	5.07	7150	-71.33	20230721	1951	5.07	20231120	7150	-71.33	20230721	1951	5.07	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
7	20231130	111406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	69870	34	0.20	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
8	20231130	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	69870	34	0.20	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
9	20231130	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	65760	32	0.19	2055	2055	2055	2670	1440	2055	2055.00	0.00	0	-4	2081	2067	2046	2032	2011	2075	2040	5	615	100	1430	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
10	20231129	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	34383555	16862	224.59	2045	2060	2025	2650	1430	2040	2039.11	0.00	0	-107	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.34	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
11	20231129	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	34383555	16862	224.59	2045	2060	2025	2650	1430	2040	2039.11	0.00	0	-107	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.34	0.00	0.00	7150	20230721	-71.26	1951	20231120	5.33	7150	-71.26	20230721	1951	5.33	20231120	7150	-71.26	20230721	1951	5.33	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
12	20231129	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-5	5	-0.25	34363185	16852	224.45	2045	2060	2025	2650	1430	2040	2039.12	0.00	0	-107	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.34	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
13	20231129	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-10	5	-0.49	1708890	841	11.20	2045	2045	2025	2650	1430	2040	2031.97	0.00	0	-57	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
14	20231129	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	852210	418	5.57	2045	2045	2025	2650	1430	2040	2038.78	0.00	0	-37	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
15	20231129	111358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	852210	418	5.57	2045	2045	2025	2650	1430	2040	2038.78	0.00	0	-37	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
16	20231129	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	511215	250	3.33	2045	2045	2040	2650	1430	2040	2044.86	0.00	0	-37	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
17	20231129	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	507130	248	3.30	2045	2045	2040	2650	1430	2040	2044.88	0.00	0	-36	2060	2050	2035	2025	2010	2052	2027	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		104	N	N	0	N	00	N
18	20231128	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	15254235	7508	89.67	2040	2045	2020	2650	1430	2040	2031.73	0.00	0	-27	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
19	20231128	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	15233835	7498	89.55	2040	2045	2020	2650	1430	2040	2031.72	0.00	0	-27	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	103	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
20	20231128	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	14405635	7093	84.71	2040	2040	2020	2650	1430	2040	2030.97	0.00	0	-27	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.14	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
21	20231128	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	12502330	6160	73.57	2040	2040	2020	2650	1430	2040	2029.60	0.00	0	-20	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
22	20231128	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	9767540	4819	57.55	2040	2040	2020	2650	1430	2040	2026.88	0.00	0	-12	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
23	20231128	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-15	5	-0.74	9767540	4819	57.55	2040	2040	2020	2650	1430	2040	2026.88	0.00	0	-12	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
24	20231128	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-20	5	-0.98	9386840	4631	55.31	2040	2040	2020	2650	1430	2040	2026.96	0.00	0	-1	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
25	20231128	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	0	0	0.00	0	0	0	2650	1430	2040	0.00	0.00	0	0	2060	2050	2035	2025	2010	2055	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		131	N	N	0	N	00	N
26	20231127	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	17036250	8373	41.90	2025	2045	2020	2635	1425	2030	2034.66	0.00	0	197	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.47	1951	20231120	4.56	7150	-71.47	20230721	1951	4.56	20231120	7150	-71.47	20230721	1951	4.56	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
27	20231127	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	15	2	0.74	11936250	5873	29.39	2025	2045	2020	2635	1425	2030	2032.39	0.00	0	197	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	103	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.40	1951	20231120	4.82	7150	-71.40	20230721	1951	4.82	20231120	7150	-71.40	20230721	1951	4.82	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
28	20231127	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	7818310	3854	19.29	2025	2035	2020	2635	1425	2030	2028.62	0.00	0	177	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.08	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
29	20231127	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	5799595	2862	14.32	2025	2035	2020	2635	1425	2030	2026.41	0.00	0	177	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
30	20231127	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	4958190	2448	12.25	2025	2035	2020	2635	1425	2030	2025.40	0.00	0	177	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
31	20231127	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	4958190	2448	12.25	2025	2035	2020	2635	1425	2030	2025.40	0.00	0	177	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.54	1951	20231120	4.31	7150	-71.54	20230721	1951	4.31	20231120	7150	-71.54	20230721	1951	4.31	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
32	20231127	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	121500	60	0.30	2025	2025	2025	2635	1425	2030	2025.00	0.00	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
33	20231127	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	99225	49	0.25	2025	2025	2025	2635	1425	2030	2025.00	0.00	0	0	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
34	20231124	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	40456420	19979	561.68	2025	2030	2015	2635	1425	2030	2024.95	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.40	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
35	20231124	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	38429390	18978	533.54	2025	2030	2015	2635	1425	2030	2024.94	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.38	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
36	20231124	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	29978255	14805	416.22	2025	2030	2015	2635	1425	2030	2024.87	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.29	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
37	20231124	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	28478085	14066	395.45	2025	2030	2015	2635	1425	2030	2024.60	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
38	20231124	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	26123285	12906	362.83	2025	2030	2015	2635	1425	2030	2024.12	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
39	20231124	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	25920285	12806	360.02	2025	2030	2015	2635	1425	2030	2024.07	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
40	20231124	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	18208260	9005	253.16	2025	2030	2015	2635	1425	2030	2022.02	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
41	20231124	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	15165640	7500	210.85	2025	2025	2020	2635	1425	2030	2022.09	0.00	0	240	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
42	20231123	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	7202140	3557	46.59	2025	2030	2020	2630	1420	2025	2024.78	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
43	20231123	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	6807260	3362	44.03	2025	2030	2020	2630	1420	2025	2024.77	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.61	1951	20231120	4.05	7150	-71.61	20230721	1951	4.05	20231120	7150	-71.61	20230721	1951	4.05	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
44	20231123	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6669545	3294	43.14	2025	2030	2020	2630	1420	2025	2024.76	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
45	20231123	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6049895	2988	39.14	2025	2030	2020	2630	1420	2025	2024.73	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
46	20231123	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	6033695	2980	39.03	2025	2030	2020	2630	1420	2025	2024.73	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
47	20231123	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	5920295	2924	38.30	2025	2030	2020	2630	1420	2025	2024.72	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
48	20231123	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	2293725	1133	14.84	2025	2030	2020	2630	1420	2025	2024.47	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
49	20231123	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	99225	49	0.64	2025	2025	2025	2630	1420	2025	2025.00	0.00	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
50	20231122	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	15385535	7635	71.26	2005	2025	2005	2625	1415	2020	2015.13	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
51	20231122	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15383510	7634	71.25	2005	2025	2005	2625	1415	2020	2015.13	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
52	20231122	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	15302710	7594	70.87	2005	2025	2005	2625	1415	2020	2015.11	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
53	20231122	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	14858310	7374	68.82	2005	2025	2005	2625	1415	2020	2014.96	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
54	20231122	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	8794270	4372	40.80	2005	2025	2005	2625	1415	2020	2011.50	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
55	20231122	111446	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	6541970	3257	30.40	2005	2025	2005	2625	1415	2020	2008.59	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
56	20231122	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	6523745	3248	30.31	2005	2025	2005	2625	1415	2020	2008.54	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.68	1951	20231120	3.79	7150	-71.68	20230721	1951	3.79	20231120	7150	-71.68	20230721	1951	3.79	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
57	20231122	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-15	5	-0.74	5012500	2500	23.33	2005	2005	2005	2625	1415	2020	2005.00	0.00	0	0	2036	2027	2016	2007	1996	2032	2012	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.05	0.00	0.00	7150	20230721	-71.96	1951	20231120	2.77	7150	-71.96	20230721	1951	2.77	20231120	7150	-71.96	20230721	1951	2.77	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
58	20231121	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	21546065	10715	33.43	2015	2025	2005	2625	1415	2020	2010.83	0.00	0	-119	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
59	20231121	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	21024900	10457	32.63	2015	2015	2005	2625	1415	2020	2010.61	0.00	0	-119	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-71.82	1951	20231120	3.28	7150	-71.82	20230721	1951	3.28	20231120	7150	-71.82	20230721	1951	3.28	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
60	20231121	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	21016845	10453	32.61	2015	2015	2005	2625	1415	2020	2010.60	0.00	0	-119	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.21	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
61	20231121	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	20196765	10045	31.34	2015	2015	2005	2625	1415	2020	2010.63	0.00	0	-119	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-71.82	1951	20231120	3.28	7150	-71.82	20230721	1951	3.28	20231120	7150	-71.82	20230721	1951	3.28	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
62	20231121	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	16035790	7980	24.90	2015	2015	2005	2625	1415	2020	2009.50	0.00	0	-97	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
63	20231121	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	4405400	2194	6.85	2015	2015	2005	2625	1415	2020	2007.93	0.00	0	-97	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
64	20231121	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	3682300	1834	5.72	2015	2015	2005	2625	1415	2020	2007.80	0.00	0	-79	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
65	20231121	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	0	0	0.00	0	0	0	2625	1415	2020	0.00	0.00	0	0	2086	2053	2002	1969	1918	2027	1943	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
66	20231120	161218	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-15	5	-0.74	64131383	32050	701.77	2035	2035	1951	2645	1425	2035	2000.98	0.00	0	-35	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.64	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
67	20231120	151232	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-20	5	-0.98	63921333	31945	699.47	2035	2035	1951	2645	1425	2035	2000.98	0.00	0	-33	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.64	0.00	0.00	7150	20230721	-71.82	1951	20231120	3.28	7150	-71.82	20230721	1951	3.28	20231120	7150	-71.82	20230721	1951	3.28	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
68	20231120	141231	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-15	5	-0.74	63379193	31676	693.58	2035	2035	1951	2645	1425	2035	2000.86	0.00	0	-32	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.63	0.00	0.00	7150	20230721	-71.75	1951	20231120	3.54	7150	-71.75	20230721	1951	3.54	20231120	7150	-71.75	20230721	1951	3.54	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
69	20231120	131220	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-25	5	-1.23	63030403	31503	689.80	2035	2035	1951	2645	1425	2035	2000.77	0.00	0	-31	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.63	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
70	20231120	121227	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-25	5	-1.23	61484398	30735	672.98	2035	2035	1951	2645	1425	2035	2000.47	0.00	0	-31	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.61	0.00	0.00	7150	20230721	-71.89	1951	20231120	3.02	7150	-71.89	20230721	1951	3.02	20231120	7150	-71.89	20230721	1951	3.02	20231120	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
71	20231120	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	10835280	5329	116.68	2035	2035	2020	2645	1425	2035	2033.27	0.00	0	-30	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
72	20231120	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	3610945	1778	38.93	2035	2035	2020	2645	1425	2035	2030.90	0.00	0	-30	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
73	20231120	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	1890470	929	20.34	2035	2035	2030	2645	1425	2035	2034.95	0.00	0	-29	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
74	20231117	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	9263840	4567	20.17	2030	2035	2025	2645	1425	2035	2028.43	0.00	0	126	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
75	20231117	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	9261805	4566	20.16	2030	2035	2025	2645	1425	2035	2028.43	0.00	0	126	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
76	20231117	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	9182820	4527	19.99	2030	2035	2025	2645	1425	2035	2028.46	0.00	0	127	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
77	20231117	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	8846215	4361	19.26	2030	2035	2025	2645	1425	2035	2028.48	0.00	0	126	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
78	20231117	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	8846215	4361	19.26	2030	2035	2025	2645	1425	2035	2028.48	0.00	0	126	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
79	20231117	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2868070	1412	6.24	2030	2035	2030	2645	1425	2035	2031.21	0.00	0	90	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
80	20231117	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2150280	1059	4.68	2030	2035	2030	2645	1425	2035	2030.48	0.00	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
81	20231117	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2041	2037	2031	2027	2021	2040	2030	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
82	20231116	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	45862105	22644	57.71	2025	2035	2025	2645	1425	2035	2025.35	0.00	0	-3	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
83	20231116	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	45823545	22625	57.66	2025	2035	2025	2645	1425	2035	2025.35	0.00	0	-1	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
84	20231116	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	45821520	22624	57.66	2025	2035	2025	2645	1425	2035	2025.35	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
85	20231116	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	658175	325	0.83	2025	2035	2025	2645	1425	2035	2025.15	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
86	20231116	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	658175	325	0.83	2025	2035	2025	2645	1425	2035	2025.15	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
87	20231116	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	652070	322	0.82	2025	2035	2025	2645	1425	2035	2025.06	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
88	20231116	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
89	20231116	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2045	2040	2030	2025	2015	2042	2027	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
90	20231115	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	79501630	39236	80.67	2020	2035	2020	2645	1425	2035	2026.24	0.00	0	-15	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.78	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
91	20231115	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	79442885	39207	80.61	2020	2035	2020	2645	1425	2035	2026.24	0.00	0	-13	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.78	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
92	20231115	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	17475050	8607	17.70	2020	2035	2020	2645	1425	2035	2030.33	0.00	0	-8	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
93	20231115	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	16782820	8266	16.99	2020	2035	2020	2645	1425	2035	2030.34	0.00	0	-8	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
94	20231115	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	2830005	1393	2.86	2020	2035	2020	2645	1425	2035	2031.59	0.00	0	-8	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
95	20231115	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	2012070	991	2.04	2020	2035	2020	2645	1425	2035	2030.34	0.00	0	-7	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
96	20231115	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	1156940	570	1.17	2020	2030	2020	2645	1425	2035	2029.72	0.00	0	-7	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
97	20231115	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2068	2051	2033	2016	1998	2060	2025	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		0	N	N	0	N	00	N
98	20231114	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	98707790	48639	353.35	2020	2050	2015	2630	1420	2025	2029.40	0.01	0	-674	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.97	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
99	20231114	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	98707790	48639	353.35	2020	2050	2015	2630	1420	2025	2029.40	0.01	0	-674	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.97	0.00	0.00	7150	20230721	-71.54	2005	20231110	1.50	7150	-71.54	20230721	2005	1.50	20231110	7150	-71.54	20230721	2005	1.50	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
100	20231114	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	69397135	34119	247.87	2020	2050	2020	2630	1420	2025	2033.97	0.01	0	-670	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.68	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
101	20231114	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	64072315	31492	228.78	2020	2050	2020	2630	1420	2025	2034.56	0.01	0	-665	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.63	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
102	20231114	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	58613645	28803	209.25	2020	2050	2020	2630	1420	2025	2034.98	0.01	0	-665	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.57	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
103	20231114	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	51993815	25542	185.56	2020	2050	2020	2630	1420	2025	2035.62	0.01	0	-665	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.51	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
104	20231114	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	45723145	22453	163.12	2020	2050	2020	2630	1420	2025	2036.39	0.01	0	-665	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
105	20231114	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	17431265	8602	62.49	2020	2050	2020	2630	1420	2025	2026.42	0.01	0	52	2038	2031	2023	2016	2008	2032	2017	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.17	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		414	N	N	0	N	00	N
106	20231113	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	27837505	13765	44.48	2025	2030	2015	2630	1420	2025	2022.34	0.01	0	-41	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
107	20231113	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	26378550	13043	42.15	2025	2030	2015	2630	1420	2025	2022.43	0.01	0	-35	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-71.61	2005	20231110	1.25	7150	-71.61	20230721	2005	1.25	20231110	7150	-71.61	20230721	2005	1.25	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
108	20231113	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	26374495	13041	42.14	2025	2030	2015	2630	1420	2025	2022.43	0.01	0	-34	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.26	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
109	20231113	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	15107735	7473	24.15	2025	2030	2015	2630	1420	2025	2021.64	0.01	0	-33	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.15	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
110	20231113	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4407995	2186	7.06	2025	2030	2015	2630	1420	2025	2016.47	0.01	0	-32	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
111	20231113	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4393855	2179	7.04	2025	2030	2015	2630	1420	2025	2016.45	0.01	0	-32	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
112	20231113	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	4104515	2036	6.58	2025	2030	2015	2630	1420	2025	2015.97	0.01	0	-1	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
113	20231113	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	12140	6	0.02	2025	2025	2015	2630	1420	2025	2023.33	0.01	0	0	2038	2031	2018	2011	1998	2035	2015	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		455	N	N	0	N	00	N
114	20231110	161237	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-5	5	-0.25	62291310	30946	2164.06	2025	2025	2005	2635	1425	2030	2012.90	0.00	0	430	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.62	0.00	0.00	7150	20230721	-71.68	2005	20231110	1.00	7150	-71.68	20230721	2005	1.00	20231110	7150	-71.68	20230721	2005	1.00	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
115	20231110	151246	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-10	5	-0.49	62289285	30945	2163.99	2025	2025	2005	2635	1425	2030	2012.90	0.00	0	430	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.62	0.00	0.00	7150	20230721	-71.75	2005	20231110	0.75	7150	-71.75	20230721	2005	0.75	20231110	7150	-71.75	20230721	2005	0.75	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
116	20231110	141228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-15	5	-0.74	62148230	30875	2159.09	2025	2025	2005	2635	1425	2030	2012.90	0.00	0	431	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.62	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
117	20231110	131230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-15	5	-0.74	59446230	29534	2065.31	2025	2025	2005	2635	1425	2030	2012.81	0.00	0	431	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.59	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
118	20231110	121238	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-15	5	-0.74	49959560	24826	1736.08	2025	2025	2005	2635	1425	2030	2012.39	0.00	0	431	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.49	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
119	20231110	111215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-15	5	-0.74	45738135	22731	1589.58	2025	2025	2005	2635	1425	2030	2012.15	0.00	0	431	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.45	0.00	0.00	7150	20230721	-71.82	2005	20231110	0.50	7150	-71.82	20230721	2005	0.50	20231110	7150	-71.82	20230721	2005	0.50	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
120	20231110	101230	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-25	5	-1.23	35831635	17811	1245.52	2025	2025	2005	2635	1425	2030	2011.77	0.00	0	507	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.96	2005	20231110	0.00	7150	-71.96	20230721	2005	0.00	20231110	7150	-71.96	20230721	2005	0.00	20231110	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
121	20231110	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2036	2032	2026	2022	2016	2035	2025	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		25	N	N	0	N	00	N
122	20231109	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	2894250	1430	8.17	2030	2030	2020	2635	1425	2030	2023.95	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
123	20231109	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2892220	1429	8.16	2030	2030	2020	2635	1425	2030	2023.95	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
124	20231109	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	2595265	1282	7.32	2030	2030	2020	2635	1425	2030	2024.39	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
125	20231109	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	2183570	1079	6.16	2030	2030	2020	2635	1425	2030	2023.70	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
126	20231109	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	2183570	1079	6.16	2030	2030	2020	2635	1425	2030	2023.70	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
127	20231109	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1814580	897	5.12	2030	2030	2020	2635	1425	2030	2022.94	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
128	20231109	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1796400	888	5.07	2030	2030	2020	2635	1425	2030	2022.97	0.00	0	2	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
129	20231109	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2040	2035	2030	2025	2020	2032	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		23	N	N	0	N	00	N
130	20231108	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	35528960	17503	271.28	2035	2035	2025	2630	1420	2025	2029.88	0.00	0	-56	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
131	20231108	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	35518815	17498	271.20	2035	2035	2025	2630	1420	2025	2029.88	0.00	0	-60	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
132	20231108	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	35512730	17495	271.16	2035	2035	2025	2630	1420	2025	2029.88	0.00	0	-62	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
133	20231108	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	35504630	17491	271.09	2035	2035	2025	2630	1420	2025	2029.88	0.00	0	-62	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.35	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
134	20231108	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	9849425	4846	75.11	2035	2035	2025	2630	1420	2025	2032.49	0.00	0	-62	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
135	20231108	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	9538835	4693	72.74	2035	2035	2025	2630	1420	2025	2032.57	0.00	0	-62	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.09	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
136	20231108	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	3731720	1837	28.47	2035	2035	2030	2630	1420	2025	2031.42	0.00	0	-17	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
137	20231108	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	52880	26	0.40	2035	2035	2030	2630	1420	2025	2033.85	0.00	0	-3	2041	2032	2026	2017	2011	2030	2015	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		79	N	N	0	N	00	N
138	20231107	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	13043135	6452	58.43	2030	2035	2020	2635	1425	2030	2021.56	0.00	0	-11	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
139	20231107	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	13041110	6451	58.42	2030	2035	2020	2635	1425	2030	2021.56	0.00	0	-10	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
140	20231107	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	11691745	5783	52.37	2030	2035	2020	2635	1425	2030	2021.74	0.00	0	-9	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
141	20231107	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	6952825	3437	31.12	2030	2035	2020	2635	1425	2030	2022.93	0.00	0	-9	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
142	20231107	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	6867980	3395	30.74	2030	2035	2020	2635	1425	2030	2022.97	0.00	0	-8	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
143	20231107	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	6867980	3395	30.74	2030	2035	2020	2635	1425	2030	2022.97	0.00	0	-8	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.07	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
144	20231107	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	5934740	2933	26.56	2030	2035	2020	2635	1425	2030	2023.44	0.00	0	-8	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.06	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
145	20231107	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	0	0	0.00	0	0	0	2635	1425	2030	0.00	0.00	0	0	2043	2036	2028	2021	2013	2032	2017	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		90	N	N	0	N	00	N
146	20231106	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	22381405	11043	78.14	2035	2035	2020	2645	1425	2035	2026.75	0.00	0	58	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.22	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
147	20231106	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	13596450	6705	47.44	2035	2035	2020	2645	1425	2035	2027.81	0.00	0	58	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
148	20231106	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-10	5	-0.49	12810000	6317	44.70	2035	2035	2020	2645	1425	2035	2027.86	0.00	0	58	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.13	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
149	20231106	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	9842015	4854	34.35	2035	2035	2020	2645	1425	2035	2027.61	0.00	0	-25	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.10	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
150	20231106	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	2771520	1371	9.70	2035	2035	2020	2645	1425	2035	2021.53	0.00	0	-29	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
151	20231106	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	2767460	1369	9.69	2035	2035	2020	2645	1425	2035	2021.52	0.00	0	-29	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
152	20231106	101059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-15	5	-0.74	2373645	1175	8.31	2035	2035	2020	2645	1425	2035	2020.12	0.00	0	0	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	101	0.00	0.00	12	0.02	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
153	20231106	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	0	0	0.00	0	0	0	2645	1425	2035	0.00	0.00	0	0	2061	2047	2031	2017	2001	2050	2020	5	610	100	1420	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.54	2010	20231023	1.24	7150	-71.54	20230721	2010	1.24	20231023	7150	-71.54	20230721	2010	1.24	20231023	0.00	N	455910	100	5 억		32	N	N	0	N	00	N
154	20231103	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	5	2	0.25	28736715	14133	104.05	2035	2045	2015	2635	1425	2030	2033.31	0.00	0	-79	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.54	2010	20231023	1.24	7150	-71.54	20230721	2010	1.24	20231023	7150	-71.54	20230721	2010	1.24	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
155	20231103	151107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	10	2	0.49	28506760	14020	103.22	2035	2045	2015	2635	1425	2030	2033.29	0.00	0	-79	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.47	2010	20231023	1.49	7150	-71.47	20230721	2010	1.49	20231023	7150	-71.47	20230721	2010	1.49	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
156	20231103	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	18304715	9019	66.40	2035	2035	2015	2635	1425	2030	2029.57	0.00	0	-61	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.18	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
157	20231103	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	0	3	0.00	10889400	5371	39.54	2035	2035	2015	2635	1425	2030	2027.44	0.00	0	-61	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.11	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
158	20231103	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	3989250	1971	14.51	2035	2035	2015	2635	1425	2030	2023.97	0.00	0	-61	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
159	20231103	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	3989250	1971	14.51	2035	2035	2015	2635	1425	2030	2023.97	0.00	0	-61	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
160	20231103	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-5	5	-0.25	2936250	1451	10.68	2035	2035	2015	2635	1425	2030	2023.60	0.00	0	-61	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	102	0.00	0.00	12	0.03	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
161	20231103	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-10	5	-0.49	1161980	572	4.21	2035	2035	2020	2635	1425	2030	2031.43	0.00	0	-65	2040	2035	2025	2020	2010	2037	2022	5	605	100	1420	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		111	N	N	0	N	00	N
162	20231102	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	27439680	13572	96.75	2015	2030	2015	2630	1420	2025	2021.79	0.00	0	3116	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
163	20231102	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	27437650	13571	96.74	2015	2030	2015	2630	1420	2025	2021.79	0.00	0	3116	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.27	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
164	20231102	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	20643780	10216	72.83	2015	2030	2015	2630	1420	2025	2020.73	0.00	0	3165	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.20	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
165	20231102	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	982690	486	3.46	2015	2030	2015	2630	1420	2025	2022.00	0.00	0	-21	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
166	20231102	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	982690	486	3.46	2015	2030	2015	2630	1420	2025	2022.00	0.00	0	-21	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
167	20231102	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	936115	463	3.30	2015	2030	2015	2630	1420	2025	2021.85	0.00	0	-21	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.61	2010	20231023	1.00	7150	-71.61	20230721	2010	1.00	20231023	7150	-71.61	20230721	2010	1.00	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
168	20231102	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	704930	349	2.49	2015	2025	2015	2630	1420	2025	2019.86	0.00	0	0	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.01	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
169	20231102	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	24180	12	0.09	2015	2015	2015	2630	1420	2025	2015.00	0.00	0	0	2038	2031	2023	2016	2008	2035	2020	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.82	2010	20231023	0.25	7150	-71.82	20230721	2010	0.25	20231023	7150	-71.82	20230721	2010	0.25	20231023	0.00	N	455910	100	5 억		181	N	N	0	N	00	N
170	20231101	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	28311315	14014	123.06	2020	2030	2015	2630	1420	2025	2020.22	0.00	0	-46	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
171	20231101	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	28295110	14006	122.99	2020	2030	2015	2630	1420	2025	2020.21	0.00	0	-45	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.28	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
172	20231101	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	24768270	12265	107.70	2020	2030	2015	2630	1420	2025	2019.43	0.00	0	-43	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.24	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
173	20231101	131051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	19673680	9742	85.55	2020	2025	2015	2630	1420	2025	2019.47	0.00	0	-36	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.19	0.00	0.00	7150	20230721	-71.82	2010	20231023	0.25	7150	-71.82	20230721	2010	0.25	20231023	7150	-71.82	20230721	2010	0.25	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
174	20231101	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-10	5	-0.49	16418030	8129	71.38	2020	2025	2015	2630	1420	2025	2019.69	0.00	0	-6	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.16	0.00	0.00	7150	20230721	-71.82	2010	20231023	0.25	7150	-71.82	20230721	2010	0.25	20231023	7150	-71.82	20230721	2010	0.25	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
175	20231101	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	12236435	6057	53.19	2020	2025	2020	2630	1420	2025	2020.21	0.00	0	-6	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.12	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
176	20231101	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	-5	5	-0.25	4260190	2109	18.52	2020	2025	2020	2630	1420	2025	2020.00	0.00	0	0	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	101	0.00	0.00	12	0.04	0.00	0.00	7150	20230721	-71.75	2010	20231023	0.50	7150	-71.75	20230721	2010	0.50	20231023	7150	-71.75	20230721	2010	0.50	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N
177	20231101	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.00	0	0	2045	2035	2025	2015	2005	2030	2010	5	605	100	1410	5	1	5020000	102	0.00	0.00	12	0.00	0.00	0.00	7150	20230721	-71.68	2010	20231023	0.75	7150	-71.68	20230721	2010	0.75	20231023	7150	-71.68	20230721	2010	0.75	20231023	0.00	N	455910	100	5 억		227	N	N	0	N	00	N